PT Ramayana Lestari Sentosa Tbk RALS

IDX · Indonesia · Retail Trade

IDR 374.00-2.00 (-0.53%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 376.00	1.37M
2026-09-29	IDR 382.00	+0.53%	IDR 380.00	IDR 382.00	IDR 376.00	1.33M
2026-09-28	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 376.00	2.67M
2026-09-25	IDR 382.00	-0.52%	IDR 384.00	IDR 384.00	IDR 380.00	1.77M
2026-09-24	IDR 384.00	0.00%	IDR 384.00	IDR 390.00	IDR 380.00	1.65M
2026-09-23	IDR 384.00	0.00%	IDR 384.00	IDR 388.00	IDR 380.00	793.50K
2026-09-22	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 380.00	1.60M
2026-09-21	IDR 386.00	0.00%	IDR 388.00	IDR 388.00	IDR 382.00	1.17M
2026-09-18	IDR 386.00	0.00%	IDR 388.00	IDR 388.00	IDR 384.00	1.53M
2026-09-17	IDR 386.00	0.00%	IDR 384.00	IDR 388.00	IDR 382.00	3.47M
2026-09-16	IDR 386.00	-1.03%	IDR 388.00	IDR 394.00	IDR 386.00	2.70M
2026-09-15	IDR 390.00	-0.51%	IDR 392.00	IDR 392.00	IDR 388.00	538.50K
2026-09-14	IDR 392.00	+0.51%	IDR 390.00	IDR 394.00	IDR 384.00	1.85M
2026-09-11	IDR 390.00	0.00%	IDR 390.00	IDR 394.00	IDR 386.00	2.68M
2026-09-10	IDR 390.00	-1.02%	IDR 396.00	IDR 398.00	IDR 390.00	3.03M
2026-09-09	IDR 394.00	+0.51%	IDR 392.00	IDR 396.00	IDR 390.00	2.22M
2026-09-08	IDR 392.00	+1.55%	IDR 388.00	IDR 392.00	IDR 386.00	2.27M
2026-09-07	IDR 386.00	+0.52%	IDR 386.00	IDR 388.00	IDR 382.00	2.33M
2026-09-04	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 384.00	1.30M
2026-09-03	IDR 386.00	+0.52%	IDR 384.00	IDR 386.00	IDR 382.00	2.79M
2026-09-02	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 380.00	8.99M
2026-09-01	IDR 384.00	0.00%	IDR 382.00	IDR 386.00	IDR 380.00	3.33M
2026-08-31	IDR 384.00	+0.52%	IDR 382.00	IDR 386.00	IDR 380.00	3.20M
2026-08-28	IDR 382.00	+0.53%	IDR 380.00	IDR 382.00	IDR 380.00	1.68M
2026-08-27	IDR 380.00	+0.53%	IDR 378.00	IDR 382.00	IDR 378.00	1.64M
2026-08-26	IDR 378.00	-0.53%	IDR 380.00	IDR 380.00	IDR 378.00	2.17M
2026-08-25	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 380.00	0
2026-08-24	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 380.00	2.12M
2026-08-21	IDR 382.00	0.00%	IDR 382.00	IDR 384.00	IDR 380.00	5.21M
2026-08-20	IDR 382.00	+0.53%	IDR 380.00	IDR 384.00	IDR 380.00	2.09M
2026-08-19	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	876.50K
2026-08-18	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 378.00	2.13M
2026-08-14	IDR 382.00	+0.53%	IDR 380.00	IDR 382.00	IDR 378.00	1.26M
2026-08-13	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	1.17M
2026-08-12	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	929.60K
2026-08-11	IDR 380.00	-1.04%	IDR 384.00	IDR 384.00	IDR 378.00	3.86M
2026-08-10	IDR 384.00	0.00%	IDR 384.00	IDR 384.00	IDR 380.00	2.45M
2026-08-07	IDR 384.00	0.00%	IDR 384.00	IDR 384.00	IDR 380.00	1.28M
2026-08-06	IDR 384.00	0.00%	IDR 384.00	IDR 384.00	IDR 380.00	3.28M
2026-08-05	IDR 384.00	+1.59%	IDR 378.00	IDR 384.00	IDR 376.00	3.07M
2026-08-04	IDR 378.00	+1.07%	IDR 374.00	IDR 378.00	IDR 374.00	4.66M
2026-08-03	IDR 374.00	-1.06%	IDR 376.00	IDR 378.00	IDR 374.00	3.03M
2026-07-31	IDR 378.00	-0.53%	IDR 378.00	IDR 380.00	IDR 374.00	3.05M
2026-07-30	IDR 380.00	+0.53%	IDR 378.00	IDR 382.00	IDR 368.00	3.64M
2026-07-29	IDR 378.00	0.00%	IDR 380.00	IDR 380.00	IDR 374.00	608.20K
2026-07-28	IDR 378.00	-1.05%	IDR 382.00	IDR 382.00	IDR 376.00	1.75M
2026-07-27	IDR 382.00	0.00%	IDR 368.00	IDR 382.00	IDR 368.00	3.74M
2026-07-24	IDR 382.00	-0.52%	IDR 384.00	IDR 384.00	IDR 378.00	2.75M
2026-07-23	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 378.00	9.29M
2026-07-22	IDR 384.00	0.00%	IDR 386.00	IDR 386.00	IDR 380.00	2.41M
2026-07-21	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 382.00	3.77M
2026-07-20	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 380.00	4.20M
2026-07-17	IDR 384.00	+1.05%	IDR 380.00	IDR 384.00	IDR 378.00	3.16M
2026-07-16	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	1.13M
2026-07-15	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 376.00	2.28M
2026-07-14	IDR 380.00	+0.53%	IDR 378.00	IDR 382.00	IDR 376.00	2.14M
2026-07-13	IDR 378.00	+0.53%	IDR 376.00	IDR 380.00	IDR 374.00	1.30M
2026-07-10	IDR 376.00	-0.53%	IDR 376.00	IDR 380.00	IDR 374.00	1.39M
2026-07-09	IDR 378.00	+0.53%	IDR 378.00	IDR 380.00	IDR 376.00	904.50K
2026-07-08	IDR 376.00	-1.05%	IDR 380.00	IDR 380.00	IDR 374.00	1.49M
2026-07-07	IDR 380.00	+2.15%	IDR 376.00	IDR 382.00	IDR 372.00	1.36M
2026-07-06	IDR 372.00	-0.53%	IDR 376.00	IDR 378.00	IDR 370.00	3.61M
2026-07-03	IDR 374.00	+0.54%	IDR 372.00	IDR 376.00	IDR 370.00	2.47M
2026-07-02	IDR 372.00	+1.09%	IDR 368.00	IDR 372.00	IDR 364.00	1.28M
2026-07-01	IDR 368.00	+1.10%	IDR 364.00	IDR 368.00	IDR 362.00	1.41M
2026-06-30	IDR 364.00	-0.55%	IDR 370.00	IDR 370.00	IDR 358.00	2.55M
2026-06-29	IDR 366.00	-0.54%	IDR 368.00	IDR 368.00	IDR 362.00	2.67M
2026-06-26	IDR 368.00	-0.54%	IDR 370.00	IDR 372.00	IDR 360.00	6.91M
2026-06-25	IDR 370.00	+0.54%	IDR 372.00	IDR 372.00	IDR 364.00	5.04M
2026-06-24	IDR 368.00	-2.13%	IDR 378.00	IDR 380.00	IDR 364.00	5.53M
2026-06-23	IDR 376.00	0.00%	IDR 376.00	IDR 378.00	IDR 374.00	1.56M
2026-06-22	IDR 376.00	-0.53%	IDR 378.00	IDR 380.00	IDR 372.00	11.82M
2026-06-19	IDR 378.00	-1.56%	IDR 384.00	IDR 386.00	IDR 376.00	3.66M
2026-06-18	IDR 384.00	-0.52%	IDR 386.00	IDR 388.00	IDR 376.00	4.69M
2026-06-17	IDR 386.00	-0.52%	IDR 388.00	IDR 390.00	IDR 382.00	3.66M
2026-06-15	IDR 388.00	+1.57%	IDR 382.00	IDR 394.00	IDR 382.00	10.61M
2026-06-12	IDR 382.00	+1.06%	IDR 378.00	IDR 388.00	IDR 378.00	4.74M
2026-06-11	IDR 378.00	-0.53%	IDR 380.00	IDR 388.00	IDR 378.00	6.74M
2026-06-10	IDR 380.00	+5.56%	IDR 364.00	IDR 382.00	IDR 362.00	6.20M
2026-06-09	IDR 360.00	+3.45%	IDR 348.00	IDR 366.00	IDR 342.00	4.77M
2026-06-08	IDR 348.00	-4.40%	IDR 364.00	IDR 364.00	IDR 348.00	4.30M
2026-06-05	IDR 364.00	-0.55%	IDR 366.00	IDR 384.00	IDR 356.00	4.13M
2026-06-04	IDR 366.00	-2.14%	IDR 374.00	IDR 374.00	IDR 362.00	7.68M
2026-06-03	IDR 374.00	-1.06%	IDR 378.00	IDR 380.00	IDR 366.00	11.36M
2026-06-02	IDR 378.00	-0.53%	IDR 378.00	IDR 382.00	IDR 374.00	6.44M
2026-05-29	IDR 380.00	-2.56%	IDR 390.00	IDR 390.00	IDR 378.00	18.37M
2026-05-28	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-27	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-26	IDR 390.00	-0.51%	IDR 392.00	IDR 396.00	IDR 388.00	10.41M
2026-05-25	IDR 392.00	-1.01%	IDR 402.00	IDR 402.00	IDR 390.00	10.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 376.00	1.37M
2026-09-29	IDR 382.00	+0.53%	IDR 380.00	IDR 382.00	IDR 376.00	1.33M
2026-09-28	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 376.00	2.67M
2026-09-25	IDR 382.00	-0.52%	IDR 384.00	IDR 384.00	IDR 380.00	1.77M
2026-09-24	IDR 384.00	0.00%	IDR 384.00	IDR 390.00	IDR 380.00	1.65M
2026-09-23	IDR 384.00	0.00%	IDR 384.00	IDR 388.00	IDR 380.00	793.50K
2026-09-22	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 380.00	1.60M
2026-09-21	IDR 386.00	0.00%	IDR 388.00	IDR 388.00	IDR 382.00	1.17M
2026-09-18	IDR 386.00	0.00%	IDR 388.00	IDR 388.00	IDR 384.00	1.53M
2026-09-17	IDR 386.00	0.00%	IDR 384.00	IDR 388.00	IDR 382.00	3.47M
2026-09-16	IDR 386.00	-1.03%	IDR 388.00	IDR 394.00	IDR 386.00	2.70M
2026-09-15	IDR 390.00	-0.51%	IDR 392.00	IDR 392.00	IDR 388.00	538.50K
2026-09-14	IDR 392.00	+0.51%	IDR 390.00	IDR 394.00	IDR 384.00	1.85M
2026-09-11	IDR 390.00	0.00%	IDR 390.00	IDR 394.00	IDR 386.00	2.68M
2026-09-10	IDR 390.00	-1.02%	IDR 396.00	IDR 398.00	IDR 390.00	3.03M
2026-09-09	IDR 394.00	+0.51%	IDR 392.00	IDR 396.00	IDR 390.00	2.22M
2026-09-08	IDR 392.00	+1.55%	IDR 388.00	IDR 392.00	IDR 386.00	2.27M
2026-09-07	IDR 386.00	+0.52%	IDR 386.00	IDR 388.00	IDR 382.00	2.33M
2026-09-04	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 384.00	1.30M
2026-09-03	IDR 386.00	+0.52%	IDR 384.00	IDR 386.00	IDR 382.00	2.79M
2026-09-02	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 380.00	8.99M
2026-09-01	IDR 384.00	0.00%	IDR 382.00	IDR 386.00	IDR 380.00	3.33M
2026-08-31	IDR 384.00	+0.52%	IDR 382.00	IDR 386.00	IDR 380.00	3.20M
2026-08-28	IDR 382.00	+0.53%	IDR 380.00	IDR 382.00	IDR 380.00	1.68M
2026-08-27	IDR 380.00	+0.53%	IDR 378.00	IDR 382.00	IDR 378.00	1.64M
2026-08-26	IDR 378.00	-0.53%	IDR 380.00	IDR 380.00	IDR 378.00	2.17M
2026-08-25	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 380.00	0
2026-08-24	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 380.00	2.12M
2026-08-21	IDR 382.00	0.00%	IDR 382.00	IDR 384.00	IDR 380.00	5.21M
2026-08-20	IDR 382.00	+0.53%	IDR 380.00	IDR 384.00	IDR 380.00	2.09M
2026-08-19	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	876.50K
2026-08-18	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 378.00	2.13M
2026-08-14	IDR 382.00	+0.53%	IDR 380.00	IDR 382.00	IDR 378.00	1.26M
2026-08-13	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	1.17M
2026-08-12	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	929.60K
2026-08-11	IDR 380.00	-1.04%	IDR 384.00	IDR 384.00	IDR 378.00	3.86M
2026-08-10	IDR 384.00	0.00%	IDR 384.00	IDR 384.00	IDR 380.00	2.45M
2026-08-07	IDR 384.00	0.00%	IDR 384.00	IDR 384.00	IDR 380.00	1.28M
2026-08-06	IDR 384.00	0.00%	IDR 384.00	IDR 384.00	IDR 380.00	3.28M
2026-08-05	IDR 384.00	+1.59%	IDR 378.00	IDR 384.00	IDR 376.00	3.07M
2026-08-04	IDR 378.00	+1.07%	IDR 374.00	IDR 378.00	IDR 374.00	4.66M
2026-08-03	IDR 374.00	-1.06%	IDR 376.00	IDR 378.00	IDR 374.00	3.03M
2026-07-31	IDR 378.00	-0.53%	IDR 378.00	IDR 380.00	IDR 374.00	3.05M
2026-07-30	IDR 380.00	+0.53%	IDR 378.00	IDR 382.00	IDR 368.00	3.64M
2026-07-29	IDR 378.00	0.00%	IDR 380.00	IDR 380.00	IDR 374.00	608.20K
2026-07-28	IDR 378.00	-1.05%	IDR 382.00	IDR 382.00	IDR 376.00	1.75M
2026-07-27	IDR 382.00	0.00%	IDR 368.00	IDR 382.00	IDR 368.00	3.74M
2026-07-24	IDR 382.00	-0.52%	IDR 384.00	IDR 384.00	IDR 378.00	2.75M
2026-07-23	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 378.00	9.29M
2026-07-22	IDR 384.00	0.00%	IDR 386.00	IDR 386.00	IDR 380.00	2.41M
2026-07-21	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 382.00	3.77M
2026-07-20	IDR 384.00	0.00%	IDR 384.00	IDR 386.00	IDR 380.00	4.20M
2026-07-17	IDR 384.00	+1.05%	IDR 380.00	IDR 384.00	IDR 378.00	3.16M
2026-07-16	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 378.00	1.13M
2026-07-15	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 376.00	2.28M
2026-07-14	IDR 380.00	+0.53%	IDR 378.00	IDR 382.00	IDR 376.00	2.14M
2026-07-13	IDR 378.00	+0.53%	IDR 376.00	IDR 380.00	IDR 374.00	1.30M
2026-07-10	IDR 376.00	-0.53%	IDR 376.00	IDR 380.00	IDR 374.00	1.39M
2026-07-09	IDR 378.00	+0.53%	IDR 378.00	IDR 380.00	IDR 376.00	904.50K
2026-07-08	IDR 376.00	-1.05%	IDR 380.00	IDR 380.00	IDR 374.00	1.49M
2026-07-07	IDR 380.00	+2.15%	IDR 376.00	IDR 382.00	IDR 372.00	1.36M
2026-07-06	IDR 372.00	-0.53%	IDR 376.00	IDR 378.00	IDR 370.00	3.61M
2026-07-03	IDR 374.00	+0.54%	IDR 372.00	IDR 376.00	IDR 370.00	2.47M
2026-07-02	IDR 372.00	+1.09%	IDR 368.00	IDR 372.00	IDR 364.00	1.28M
2026-07-01	IDR 368.00	+1.10%	IDR 364.00	IDR 368.00	IDR 362.00	1.41M
2026-06-30	IDR 364.00	-0.55%	IDR 370.00	IDR 370.00	IDR 358.00	2.55M
2026-06-29	IDR 366.00	-0.54%	IDR 368.00	IDR 368.00	IDR 362.00	2.67M
2026-06-26	IDR 368.00	-0.54%	IDR 370.00	IDR 372.00	IDR 360.00	6.91M
2026-06-25	IDR 370.00	+0.54%	IDR 372.00	IDR 372.00	IDR 364.00	5.04M
2026-06-24	IDR 368.00	-2.13%	IDR 378.00	IDR 380.00	IDR 364.00	5.53M
2026-06-23	IDR 376.00	0.00%	IDR 376.00	IDR 378.00	IDR 374.00	1.56M
2026-06-22	IDR 376.00	-0.53%	IDR 378.00	IDR 380.00	IDR 372.00	11.82M
2026-06-19	IDR 378.00	-1.56%	IDR 384.00	IDR 386.00	IDR 376.00	3.66M
2026-06-18	IDR 384.00	-0.52%	IDR 386.00	IDR 388.00	IDR 376.00	4.69M
2026-06-17	IDR 386.00	-0.52%	IDR 388.00	IDR 390.00	IDR 382.00	3.66M
2026-06-15	IDR 388.00	+1.57%	IDR 382.00	IDR 394.00	IDR 382.00	10.61M
2026-06-12	IDR 382.00	+1.06%	IDR 378.00	IDR 388.00	IDR 378.00	4.74M
2026-06-11	IDR 378.00	-0.53%	IDR 380.00	IDR 388.00	IDR 378.00	6.74M
2026-06-10	IDR 380.00	+5.56%	IDR 364.00	IDR 382.00	IDR 362.00	6.20M
2026-06-09	IDR 360.00	+3.45%	IDR 348.00	IDR 366.00	IDR 342.00	4.77M
2026-06-08	IDR 348.00	-4.40%	IDR 364.00	IDR 364.00	IDR 348.00	4.30M
2026-06-05	IDR 364.00	-0.55%	IDR 366.00	IDR 384.00	IDR 356.00	4.13M
2026-06-04	IDR 366.00	-2.14%	IDR 374.00	IDR 374.00	IDR 362.00	7.68M
2026-06-03	IDR 374.00	-1.06%	IDR 378.00	IDR 380.00	IDR 366.00	11.36M
2026-06-02	IDR 378.00	-0.53%	IDR 378.00	IDR 382.00	IDR 374.00	6.44M
2026-05-29	IDR 380.00	-2.56%	IDR 390.00	IDR 390.00	IDR 378.00	18.37M
2026-05-28	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-27	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-26	IDR 390.00	-0.51%	IDR 392.00	IDR 396.00	IDR 388.00	10.41M
2026-05-25	IDR 392.00	-1.01%	IDR 402.00	IDR 402.00	IDR 390.00	10.74M